Shenyang Jinshan Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.520	2.530	2.500	2.510	2.510	8,101,491
2025-01-16	2.520	2.560	2.510	2.530	2.530	8,667,089
2025-01-15	2.540	2.550	2.500	2.510	2.510	10,052,500
2025-01-14	2.430	2.580	2.430	2.550	2.550	14,658,835
2025-01-13	2.420	2.460	2.400	2.440	2.440	7,971,300
2025-01-10	2.530	2.530	2.450	2.450	2.450	11,889,900
2025-01-09	2.540	2.550	2.510	2.530	2.530	9,939,700
2025-01-08	2.560	2.570	2.490	2.530	2.530	14,213,900
2025-01-07	2.570	2.570	2.510	2.560	2.560	16,948,660
2025-01-06	2.580	2.600	2.500	2.550	2.550	17,098,200
2025-01-03	2.690	2.730	2.580	2.580	2.580	26,770,200
2025-01-02	2.760	2.820	2.680	2.680	2.680	31,673,500
2024-12-31	2.820	2.890	2.740	2.760	2.760	32,174,500
2024-12-30	2.810	2.920	2.790	2.820	2.820	37,999,234
2024-12-27	2.680	2.880	2.680	2.790	2.790	35,367,440
2024-12-26	2.710	2.740	2.680	2.690	2.690	18,407,200
2024-12-25	2.760	2.760	2.650	2.710	2.710	29,628,000
2024-12-24	2.740	2.780	2.680	2.770	2.770	37,297,030
2024-12-23	2.920	2.950	2.750	2.750	2.750	47,650,700
2024-12-20	3.040	3.100	2.910	2.940	2.940	66,669,329
2024-12-19	3.120	3.220	3.010	3.020	3.020	132,600,641
2024-12-18	2.820	3.070	2.810	3.070	3.070	37,898,829
2024-12-17	2.920	2.930	2.770	2.790	2.790	27,422,600
2024-12-16	2.890	2.950	2.880	2.910	2.910	23,857,700
2024-12-13	2.960	2.980	2.880	2.890	2.890	28,753,964
2024-12-12	3.020	3.030	2.940	2.980	2.980	22,343,364
2024-12-11	2.900	3.040	2.890	3.000	3.000	43,603,400
2024-12-10	2.980	3.000	2.880	2.890	2.890	31,133,164
2024-12-09	2.990	3.030	2.890	2.930	2.930	31,871,010
2024-12-06	2.840	2.950	2.830	2.940	2.940	38,660,810
2024-12-05	2.770	2.870	2.770	2.830	2.830	20,518,078
2024-12-04	2.870	2.870	2.760	2.800	2.800	22,448,700
2024-12-03	2.830	2.880	2.790	2.860	2.860	25,138,100
2024-12-02	2.740	2.820	2.720	2.820	2.820	23,689,000
2024-11-29	2.710	2.740	2.660	2.730	2.730	18,650,300
2024-11-28	2.670	2.740	2.660	2.720	2.720	19,592,939
2024-11-27	2.670	2.690	2.590	2.680	2.680	15,339,700
2024-11-26	2.680	2.720	2.670	2.680	2.680	14,916,600
2024-11-25	2.610	2.680	2.590	2.680	2.680	23,695,600
2024-11-22	2.680	2.740	2.620	2.620	2.620	30,726,800
2024-11-21	2.710	2.750	2.660	2.700	2.700	23,985,397
2024-11-20	2.660	2.720	2.620	2.710	2.710	22,492,624
2024-11-19	2.710	2.720	2.600	2.670	2.670	32,190,926
2024-11-18	2.680	2.760	2.680	2.710	2.710	28,086,200
2024-11-15	2.760	2.820	2.670	2.680	2.680	34,916,560
2024-11-14	2.860	2.870	2.780	2.790	2.790	19,522,600
2024-11-13	2.880	2.910	2.800	2.860	2.860	28,155,000
2024-11-12	2.950	2.980	2.880	2.920	2.920	37,630,139
2024-11-11	3.000	3.050	2.900	2.950	2.950	34,002,300
2024-11-08	3.010	3.070	2.960	2.980	2.980	47,227,581
2024-11-07	2.880	3.070	2.840	3.030	3.030	68,480,014
2024-11-06	2.950	2.960	2.880	2.900	2.900	37,418,542
2024-11-05	2.860	2.960	2.840	2.950	2.950	43,930,500
2024-11-04	2.840	2.900	2.830	2.870	2.870	32,911,942
2024-11-01	2.920	3.110	2.860	2.900	2.900	65,518,053
2024-10-31	2.820	2.990	2.770	2.970	2.970	83,431,902
2024-10-30	2.780	2.960	2.780	2.850	2.850	77,156,942
2024-10-29	2.960	2.960	2.740	2.770	2.770	105,702,440
2024-10-28	2.810	2.990	2.740	2.990	2.990	110,932,963
2024-10-25	2.600	2.730	2.600	2.720	2.720	37,317,502

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.